KabuInsight

カワセコンピュータサプライ

7851
スタンダード/その他製品/KAWASE COMPUTER SUPPLIES CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13221.0224.0220.0220.0-6.0-2.65%16,600
2026-03-12226.0230.0215.0226.0+1.0+0.44%52,300
2026-03-11224.0229.0224.0225.0+2.0+0.90%36,400
2026-03-10236.0240.0222.0223.00.00.00%115,500
2026-03-09216.0223.0216.0223.0-5.0-2.19%87,500
2026-03-06226.0232.0222.0228.0+3.0+1.33%15,100
2026-03-05229.0230.0223.0225.0+4.0+1.81%41,000
2026-03-04228.0229.0215.0221.0-12.0-5.15%116,500
2026-03-03243.0243.0233.0233.0-8.0-3.32%58,100
2026-03-02243.0243.0238.0241.0-4.0-1.63%13,500
2026-02-27242.0245.0241.0245.0+3.0+1.24%24,400
2026-02-26243.0244.0242.0242.00.00.00%11,400
2026-02-25245.0246.0242.0242.0-1.0-0.41%15,300
2026-02-24237.0243.0237.0243.0+5.0+2.10%6,500
2026-02-20240.0241.0238.0238.0-2.0-0.83%19,200
2026-02-19242.0243.0240.0240.0-3.0-1.23%25,500
2026-02-18247.0247.0241.0243.0+4.0+1.67%19,400
2026-02-17245.0245.0237.0239.0-6.0-2.45%37,900
2026-02-16253.0253.0245.0245.0-9.0-3.54%23,300
2026-02-13253.0255.0251.0254.0-1.0-0.39%15,600
2026-02-12264.0264.0253.0255.0-14.0-5.20%120,100
2026-02-10264.0270.0259.0269.0+5.0+1.89%58,200
2026-02-09263.0264.0260.0264.0+2.0+0.76%19,300
2026-02-06263.0265.0257.0262.0-2.0-0.76%14,400
2026-02-05264.0264.0262.0264.00.00.00%4,500
2026-02-04264.0264.0260.0264.0+1.0+0.38%6,600
2026-02-03262.0263.0261.0263.0+2.0+0.77%5,000
2026-02-02260.0262.0257.0261.0+1.0+0.38%21,400
2026-01-30263.0265.0257.0260.0-3.0-1.14%43,200
2026-01-29260.0264.0260.0263.0+3.0+1.15%16,200
2026-01-28260.0262.0259.0260.0-1.0-0.38%5,500
2026-01-27260.0261.0256.0261.0+2.0+0.77%7,300
2026-01-26259.0263.0257.0259.0-1.0-0.38%14,900
2026-01-23263.0263.0250.0260.0-2.0-0.76%47,500
2026-01-22264.0267.0258.0262.0-2.0-0.76%18,600
2026-01-21262.0265.0259.0264.0+2.0+0.76%7,600
2026-01-20259.0265.0259.0262.0+1.0+0.38%14,000
2026-01-19254.0261.0254.0261.0+7.0+2.76%12,500
2026-01-16256.0256.0251.0254.0+3.0+1.20%13,200
2026-01-15250.0255.0244.0251.0-1.0-0.40%44,000
2026-01-14253.0255.0248.0252.0-1.0-0.40%40,800
2026-01-13261.0280.0248.0253.0-4.0-1.56%319,000
2026-01-09257.0257.0254.0257.0+1.0+0.39%3,500
2026-01-08253.0256.0253.0256.0+2.0+0.79%4,000
2026-01-07255.0257.0254.0254.0-1.0-0.39%4,800
2026-01-06255.0258.0254.0255.00.00.00%6,000
2026-01-05247.0255.0247.0255.0+5.0+2.00%12,500
2025-12-30248.0250.0247.0250.0+3.0+1.21%3,800
2025-12-29244.0249.0244.0247.0+3.0+1.23%9,300
2025-12-26246.0247.0244.0244.0-1.0-0.41%9,000
2025-12-25244.0247.0244.0245.00.00.00%6,000
2025-12-24242.0245.0240.0245.0+3.0+1.24%56,500
2025-12-23242.0244.0238.0242.0+1.0+0.41%59,400
2025-12-22245.0246.0240.0241.00.00.00%11,900
2025-12-19251.0254.0232.0241.0-10.0-3.98%57,900
2025-12-18250.0254.0246.0251.0-1.0-0.40%10,000
2025-12-17250.0254.0250.0252.0-1.0-0.40%2,200
2025-12-16255.0255.0250.0253.0-2.0-0.78%3,900
2025-12-15254.0255.0251.0255.0+3.0+1.19%4,400
2025-12-12252.0255.0252.0252.00.00.00%2,800
2025-12-11250.0252.0249.0252.0+3.0+1.20%2,100
2025-12-10251.0253.0249.0249.0-3.0-1.19%15,000
2025-12-09252.0254.0250.0252.00.00.00%4,200
2025-12-08252.0252.0250.0252.00.00.00%3,100
2025-12-05253.0255.0251.0252.0-1.0-0.40%4,300
2025-12-04252.0255.0252.0253.0+1.0+0.40%3,700
2025-12-03252.0253.0249.0252.00.00.00%7,100
2025-12-02253.0253.0250.0252.0-2.0-0.79%5,100
2025-12-01255.0255.0251.0254.0+2.0+0.79%2,000
2025-11-28251.0253.0250.0252.0-1.0-0.40%11,700
2025-11-27251.0253.0250.0253.0+2.0+0.80%2,700
2025-11-26251.0252.0251.0251.00.00.00%2,100
2025-11-25249.0251.0249.0251.0+3.0+1.21%1,400
2025-11-21248.0250.0248.0248.0-2.0-0.80%7,000
2025-11-20249.0252.0249.0250.0+3.0+1.21%3,000
2025-11-19247.0249.0247.0247.00.00.00%3,300
2025-11-18254.0254.0247.0247.0-5.0-1.98%10,700
2025-11-17255.0255.0251.0252.0-3.0-1.18%3,600
2025-11-14255.0257.0254.0255.0-7.0-2.67%3,500
2025-11-13258.0262.0258.0262.0+5.0+1.95%4,300
2025-11-12256.0259.0255.0257.0+1.0+0.39%7,300
2025-11-11260.0260.0253.0256.0-4.0-1.54%8,800
2025-11-10260.0263.0260.0260.0+1.0+0.39%2,600
2025-11-07262.0264.0256.0259.0-5.0-1.89%18,600
2025-11-06257.0264.0253.0264.0+11.0+4.35%56,800
2025-11-05252.0257.0249.0253.0-1.0-0.39%29,800
2025-11-04246.0255.0246.0254.0+9.0+3.67%15,600
2025-10-31247.0247.0245.0245.0-2.0-0.81%4,500
2025-10-30247.0249.0246.0247.0-2.0-0.80%4,300
2025-10-29247.0250.0246.0249.0+1.0+0.40%2,700
2025-10-28249.0250.0248.0248.0-4.0-1.59%5,200
2025-10-27251.0255.0251.0252.0+1.0+0.40%8,900
2025-10-24251.0253.0249.0251.0+1.0+0.40%7,100
2025-10-23250.0252.0249.0250.00.00.00%3,500
2025-10-22250.0252.0247.0250.00.00.00%36,100
2025-10-21248.0256.0248.0250.0+4.0+1.63%37,300
2025-10-20246.0249.0244.0246.0+3.0+1.23%13,800
2025-10-17248.0249.0237.0243.0-2.0-0.82%127,800
2025-10-16237.0295.0237.0245.0+7.0+2.94%670,600
2025-10-15238.0244.0235.0238.0+5.0+2.15%45,200
2025-10-14246.0250.0233.0233.0-15.0-6.05%36,300
2025-10-10251.0251.0248.0248.0-4.0-1.59%4,700
2025-10-09253.0253.0252.0252.0-1.0-0.40%4,900
2025-10-08251.0254.0251.0253.00.00.00%2,700
2025-10-07254.0255.0252.0253.0-3.0-1.17%3,500
2025-10-06254.0256.0254.0256.0+3.0+1.19%5,200
2025-10-03249.0253.0249.0253.0+3.0+1.20%2,000
2025-10-02247.0250.0246.0250.0+7.0+2.88%6,900
2025-10-01256.0256.0243.0243.0-13.0-5.08%29,000
2025-09-30259.0259.0253.0256.0-3.0-1.16%10,800
2025-09-29259.0259.0257.0259.00.00.00%1,100
2025-09-26257.0260.0256.0259.0+2.0+0.78%7,300
2025-09-25257.0260.0256.0257.0+1.0+0.39%7,500
2025-09-24259.0259.0255.0256.0-3.0-1.16%7,800
2025-09-22256.0259.0255.0259.0+4.0+1.57%8,900
2025-09-19258.0258.0253.0255.0-4.0-1.54%19,900
2025-09-18262.0262.0256.0259.0-2.0-0.77%12,000
2025-09-17264.0264.0260.0261.0-3.0-1.14%14,400
2025-09-16260.0264.0260.0264.0+4.0+1.54%1,200
2025-09-12260.0260.0259.0260.0——3,400

直近120営業日分を表示